20090911

0001,20090911,96.25,97.90,95.55,97.15,2956664
0002,20090911,52.05,52.55,52.00,52.45,2652029
0003,20090911,19.12,19.12,18.90,18.94,6175821
0004,20090911,38.00,39.00,38.00,38.60,3239796
0005,20090911,84.65,84.75,83.75,84.60,19529886
0006,20090911,42.65,42.80,42.40,42.60,2679650
0007,20090911,0.65,0.65,0.61,0.62,760000
0008,20090911,2.03,2.04,2.02,2.02,8605284
0009,20090911,0.19,0.192,0.185,0.186,1860000
0010,20090911,38.90,39.00,38.45,38.75,1218797
0011,20090911,114.50,114.90,113.10,113.60,1673430
0012,20090911,51.60,51.60,49.65,51.05,3148154
0013,20090911,58.60,58.60,56.20,57.00,7423865
0014,20090911,19.50,19.56,19.36,19.48,1024159
0015,20090911,0.67,0.67,0.66,0.67,576000
0016,20090911,113.80,116.50,112.80,115.80,3107520
0017,20090911,17.10,17.24,16.58,16.92,7130927
0018,20090911,0.91,0.91,0.91,0.91,218000
0019,20090911,86.10,87.70,84.50,86.85,1202313
0020,20090911,23.00,23.35,22.70,22.95,524656
0021,20090911,0.97,0.99,0.87,0.89,12540000
0022,20090911,0.115,0.135,0.115,0.133,5186000
0023,20090911,27.50,27.70,27.00,27.40,2954649
0024,20090911,0.255,0.255,0.249,0.25,2226000
0025,20090911,6.10,6.10,6.08,6.09,172000
0026,20090911,56.00,56.00,56.00,56.00,0
0027,20090911,3.02,3.15,3.02,3.08,23807000
0028,20090911,4.27,4.45,4.25,4.42,1552000
0029,20090911,1.62,1.62,1.62,1.62,70000
0030,20090911,2.18,2.30,2.14,2.15,2506000
0031,20090911,0.77,0.78,0.76,0.78,7565200
0032,20090911,7.61,7.84,7.60,7.80,69000
0033,20090911,1.05,1.12,1.03,1.06,566000
0034,20090911,8.52,8.57,8.35,8.38,3535736
0035,20090911,1.98,2.00,1.92,1.92,14174202
0036,20090911,1.18,1.19,1.09,1.19,515560
0037,20090911,0.255,0.255,0.255,0.255,190000
0038,20090911,3.14,3.17,3.07,3.12,4070000
0039,20090911,0.40,0.40,0.40,0.40,20000
0040,20090911,0.85,0.85,0.85,0.85,10000
0041,20090911,18.00,18.00,17.20,17.84,228271
0042,20090911,1.93,1.96,1.90,1.94,2812000
0043,20090911,0.335,0.34,0.33,0.34,532000
0044,20090911,90.20,92.60,90.20,91.95,339500
0045,20090911,9.56,9.62,9.46,9.50,487500
0046,20090911,1.33,1.36,1.32,1.36,52000
0047,20090911,0.32,0.325,0.32,0.32,1052000
0048,20090911,0.66,0.66,0.66,0.66,0
0049,20090911,5.40,5.55,5.40,5.47,287295
0050,20090911,6.39,6.39,6.39,6.39,45000
0051,20090911,6.20,6.26,6.13,6.13,76000
0052,20090911,6.60,6.60,6.51,6.52,122000
0053,20090911,75.75,75.75,75.10,75.30,80000
0054,20090911,24.00,24.00,23.70,23.90,2299000
0055,20090911,0.205,0.229,0.205,0.224,87750000
0056,20090911,1.22,1.22,1.17,1.19,3328880
0057,20090911,2.64,2.70,2.62,2.63,220000
0058,20090911,0.206,0.206,0.203,0.203,116000
0059,20090911,0.62,0.63,0.61,0.61,1048000
0060,20090911,0.91,0.91,0.91,0.91,20000
0061,20090911,2.65,2.68,2.63,2.65,1947000
0062,20090911,24.30,24.35,24.10,24.30,23600
0063,20090911,0.174,0.174,0.174,0.174,100000
0064,20090911,0.52,0.53,0.51,0.52,65024000
0065,20090911,0.79,0.79,0.77,0.79,428000
0066,20090911,26.90,27.05,26.70,26.95,2760742
0067,20090911,3.25,3.29,3.19,3.25,9310000
0068,20090911,3.60,3.60,3.60,3.60,1000
0069,20090911,13.30,13.30,12.80,13.02,2896500
0070,20090911,0.128,0.128,0.122,0.128,1365000
0071,20090911,7.95,8.00,7.95,7.95,58000
0072,20090911,1.30,1.45,1.30,1.43,31888000
0074,20090911,2.45,2.46,2.36,2.38,2242000
0075,20090911,1.40,1.40,1.38,1.40,665000
0076,20090911,0.045,0.046,0.044,0.045,30007000
0077,20090911,1.19,1.19,1.18,1.18,130000
0078,20090911,2.44,2.53,2.40,2.53,3912800
0079,20090911,0.39,0.435,0.39,0.405,2580209
0080,20090911,0.00,0.00,0.00,0.00,0
0081,20090911,3.75,3.75,3.75,3.75,0
0082,20090911,1.58,1.63,1.53,1.56,69276000
0083,20090911,15.38,15.38,14.70,14.98,7948236
0084,20090911,0.51,0.51,0.51,0.51,20000
0085,20090911,0.96,0.96,0.96,0.96,0
0086,20090911,6.22,6.30,6.22,6.26,11005000
0087,20090911,16.32,16.46,16.10,16.46,267000
0088,20090911,3.96,4.03,3.95,3.98,257000
0089,20090911,2.80,2.80,2.78,2.78,32000
0090,20090911,2.23,2.25,2.19,2.20,1513000
0091,20090911,0.11,0.121,0.106,0.117,325390016
0092,20090911,0.28,0.285,0.28,0.28,4338000
0093,20090911,1.06,1.07,1.03,1.07,398000
0094,20090911,1.73,1.89,1.72,1.86,2203000
0095,20090911,0.31,0.31,0.31,0.31,0
0096,20090911,153.50,153.50,153.50,153.50,0
0097,20090911,0.65,0.66,0.64,0.64,5330199
0098,20090911,1.75,1.75,1.75,1.75,64000
0099,20090911,1.04,1.04,1.04,1.04,0
0100,20090911,3.39,3.42,3.37,3.42,185000
0101,20090911,28.00,28.05,27.20,27.95,2941856
0102,20090911,1.50,1.50,1.50,1.50,0
0103,20090911,0.84,0.85,0.81,0.81,1288000
0104,20090911,0.79,0.79,0.79,0.79,36475
0105,20090911,17.00,17.00,17.00,17.00,0
0106,20090911,0.285,0.29,0.275,0.29,872400
0107,20090911,3.28,3.28,3.22,3.23,2136000
0108,20090911,2.10,2.10,2.10,2.10,76000
0109,20090911,1.01,1.03,0.99,1.00,9811507
0110,20090911,0.375,0.38,0.375,0.375,150000
0111,20090911,2.02,2.06,1.98,2.02,530000
0112,20090911,1.56,1.56,1.55,1.57,50000
0113,20090911,3.90,3.93,3.88,3.92,724500
0114,20090911,0.88,0.89,0.88,0.89,265000
0115,20090911,0.12,0.12,0.12,0.12,0
0116,20090911,6.80,6.80,6.71,6.72,188000
0117,20090911,0.60,0.60,0.51,0.55,496000
0118,20090911,0.65,0.66,0.62,0.65,1436000
0119,20090911,7.14,7.85,7.13,7.81,29729000
0120,20090911,0.27,0.27,0.265,0.265,40000
0121,20090911,0.15,0.152,0.15,0.152,1650000
0122,20090911,0.40,0.40,0.40,0.40,295000
0123,20090911,1.48,1.51,1.47,1.50,30014000
0124,20090911,1.37,1.40,1.36,1.40,1484200
0125,20090911,2.81,2.82,2.81,2.82,20000
0126,20090911,1.89,2.07,1.84,2.05,8144000
0127,20090911,13.76,13.80,13.56,13.56,1045000
0128,20090911,0.35,0.35,0.345,0.345,155000
0129,20090911,0.088,0.088,0.088,0.088,0
0130,20090911,1.02,1.02,1.02,1.01,400000
0131,20090911,2.13,2.13,2.09,2.09,199000
0132,20090911,0.21,0.21,0.195,0.197,740000
0133,20090911,17.00,17.02,16.84,16.92,350000
0135,20090911,6.30,6.31,6.10,6.21,17983800
0136,20090911,1.36,1.36,1.31,1.32,1184000
0137,20090911,2.63,2.63,2.41,2.42,338000
0138,20090911,0.81,0.82,0.81,0.82,143400
0139,20090911,0.127,0.132,0.127,0.132,1890000
0140,20090911,0.15,0.15,0.15,0.15,0
0141,20090911,0.63,0.63,0.63,0.63,0
0142,20090911,5.55,5.59,5.37,5.53,2344000
0143,20090911,0.048,0.048,0.047,0.047,300000
0144,20090911,27.60,28.75,27.30,28.45,11962833
0145,20090911,2.05,2.05,1.94,1.94,25000
0146,20090911,1.70,1.70,1.70,1.71,7000
0147,20090911,1.21,1.28,1.17,1.24,10166000
0148,20090911,27.90,28.05,27.50,27.60,1659627
0149,20090911,0.207,0.208,0.203,0.205,34411400
0151,20090911,4.16,4.17,4.10,4.11,23039224
0152,20090911,0.61,0.62,0.60,0.61,35631800
0154,20090911,1.02,1.05,1.02,1.02,1236000
0155,20090911,0.106,0.108,0.105,0.107,11702000
0156,20090911,0.157,0.16,0.157,0.159,2796000
0157,20090911,1.39,1.39,1.35,1.36,260000
0158,20090911,65.00,65.00,65.00,65.00,0
0159,20090911,1.19,1.20,1.18,1.20,311600
0160,20090911,2.33,2.36,2.32,2.35,607000
0161,20090911,2.13,2.22,2.13,2.18,776000
0162,20090911,0.41,0.43,0.41,0.415,2832000
0163,20090911,1.18,1.23,1.17,1.23,2472000
0164,20090911,0.52,0.52,0.52,0.52,0
0165,20090911,20.35,20.45,19.88,19.92,6996895
0166,20090911,0.385,0.39,0.365,0.37,100860000
0167,20090911,0.202,0.202,0.197,0.201,758000
0168,20090911,29.50,30.35,28.95,29.50,718869
0169,20090911,0.33,0.40,0.33,0.35,406000
0170,20090911,5.00,5.00,5.00,5.00,0
0171,20090911,1.27,1.28,1.25,1.27,3712000
0172,20090911,0.51,0.53,0.51,0.53,520000
0173,20090911,2.80,2.89,2.65,2.67,21697000
0174,20090911,0.60,0.65,0.60,0.65,300000
0175,20090911,2.09,2.09,1.92,1.93,92537000
0176,20090911,0.18,0.18,0.18,0.18,400400
0177,20090911,6.34,6.57,6.33,6.47,6777532
0178,20090911,3.40,3.41,3.35,3.39,958000
0179,20090911,3.55,3.62,3.47,3.59,17357932
0180,20090911,0.44,0.44,0.44,0.44,0
0181,20090911,0.51,0.54,0.51,0.54,120000
0182,20090911,0.75,0.75,0.72,0.73,38840000
0183,20090911,4.90,4.90,4.90,4.90,0
0184,20090911,3.57,3.58,3.40,3.46,86000
0185,20090911,0.086,0.09,0.085,0.087,1460800
0186,20090911,0.64,0.72,0.64,0.72,1504000
0187,20090911,1.98,1.98,1.87,1.92,750000
0188,20090911,0.175,0.175,0.175,0.175,0
0189,20090911,0.83,0.87,0.83,0.85,332000
0190,20090911,0.60,0.62,0.60,0.61,12230031
0191,20090911,0.40,0.40,0.395,0.40,2407000
0192,20090911,0.01,0.01,0.01,0.01,0
0193,20090911,0.042,0.043,0.041,0.041,27110000
0194,20090911,6.33,6.66,6.32,6.55,966000
0195,20090911,2.32,2.33,2.31,2.33,781000
0196,20090911,1.71,1.73,1.68,1.70,3779000
0197,20090911,0.455,0.46,0.45,0.455,14730000
0198,20090911,0.244,0.244,0.238,0.244,1460618
0199,20090911,1.06,1.08,1.06,1.08,134400
0200,20090911,5.56,5.62,5.28,5.40,8107980
0201,20090911,0.14,0.14,0.14,0.14,412000
0202,20090911,0.088,0.088,0.086,0.087,62180000
0203,20090911,3.69,3.71,3.59,3.61,37943084
0204,20090911,1.42,1.44,1.41,1.42,902000
0205,20090911,0.172,0.172,0.172,0.172,0
0207,20090911,0.76,0.76,0.76,0.76,0
0208,20090911,1.42,1.50,1.42,1.43,50256000
0209,20090911,0.60,0.60,0.52,0.55,9084000
0210,20090911,5.39,5.39,5.24,5.35,516000
0211,20090911,0.016,0.016,0.016,0.016,0
0212,20090911,10.70,10.70,10.70,10.70,0
0213,20090911,0.42,0.42,0.42,0.42,120000
0214,20090911,0.82,0.82,0.82,0.82,40000
0215,20090911,1.30,1.56,1.28,1.32,11834979
0216,20090911,0.93,0.93,0.93,0.93,60000
0217,20090911,0.61,0.61,0.60,0.61,1234000
0218,20090911,4.10,4.17,4.10,4.10,1320000
0219,20090911,0.71,0.77,0.70,0.75,258000
0220,20090911,4.75,4.75,4.69,4.72,2654000
0221,20090911,0.28,0.29,0.275,0.275,19360000
0222,20090911,3.43,3.53,3.42,3.47,1217200
0223,20090911,0.435,0.435,0.435,0.435,0
0224,20090911,0.58,0.58,0.58,0.58,0
0225,20090911,4.44,4.44,4.40,4.44,14000
0226,20090911,2.97,3.04,2.97,3.03,1355000
0227,20090911,1.11,1.12,1.07,1.08,4024000
0228,20090911,0.50,0.52,0.48,0.50,54494000
0229,20090911,0.67,0.68,0.67,0.67,88000
0230,20090911,2.02,2.06,1.97,2.01,5182000
0231,20090911,0.147,0.15,0.145,0.145,1795000
0232,20090911,0.275,0.30,0.275,0.295,82480000
0233,20090911,0.86,0.86,0.81,0.83,15090000
0234,20090911,0.14,0.141,0.137,0.137,11312798
0235,20090911,0.29,0.29,0.28,0.285,16170000
0236,20090911,1.08,1.11,1.05,1.11,83200
0237,20090911,4.25,4.25,4.25,4.25,0
0239,20090911,1.30,1.34,1.30,1.31,90000
0240,20090911,0.27,0.275,0.26,0.275,1690000
0241,20090911,0.235,0.24,0.231,0.238,1542000
0242,20090911,6.75,6.80,6.64,6.66,8038000
0243,20090911,0.32,0.32,0.32,0.32,524000
0244,20090911,0.255,0.255,0.25,0.255,160000
0245,20090911,0.083,0.086,0.083,0.085,5163000
0246,20090911,8.29,8.92,8.29,8.80,5119500
0247,20090911,27.50,29.00,27.50,29.00,26100
0248,20090911,0.239,0.239,0.239,0.239,0
0250,20090911,0.042,0.045,0.042,0.044,10380000
0251,20090911,3.40,3.46,3.40,3.41,502000
0252,20090911,1.573,1.573,1.573,1.573,0
0253,20090911,0.85,0.86,0.85,0.86,78000
0254,20090911,0.227,0.227,0.216,0.216,580000
0255,20090911,3.54,3.60,3.50,3.55,112000
0256,20090911,0.81,0.82,0.78,0.81,14258000
0257,20090911,2.94,3.01,2.94,2.95,2986500
0258,20090911,3.63,3.72,3.59,3.70,1784641
0259,20090911,0.445,0.45,0.445,0.45,6000
0260,20090911,0.245,0.25,0.245,0.246,310000
0261,20090911,0.01,0.01,0.01,0.01,10740000
0262,20090911,0.43,0.58,0.42,0.53,2789000
0263,20090911,0.16,0.162,0.158,0.158,16832800
0264,20090911,0.55,0.55,0.55,0.55,0
0265,20090911,0.50,0.50,0.50,0.50,0
0266,20090911,6.48,6.50,6.30,6.30,64000
0267,20090911,21.55,21.85,21.20,21.45,6433065
0268,20090911,1.28,1.30,1.27,1.29,4872140
0269,20090911,0.132,0.135,0.129,0.133,35308700
0270,20090911,3.94,3.96,3.90,3.94,11545254
0271,20090911,0.61,0.61,0.61,0.61,141000
0272,20090911,4.88,4.94,4.82,4.84,9667066
0273,20090911,1.15,1.16,1.06,1.07,9305792
0274,20090911,0.41,0.445,0.405,0.435,31835200
0275,20090911,0.54,0.55,0.53,0.53,461660
0276,20090911,2.84,2.96,2.83,2.88,27262750
0277,20090911,3.45,3.45,3.45,3.45,0
0278,20090911,2.22,2.40,2.05,2.40,74000
0279,20090911,1.10,1.10,1.03,1.04,1541376
0280,20090911,0.87,0.87,0.85,0.86,156000
0281,20090911,0.34,0.355,0.335,0.355,936000
0282,20090911,0.98,1.00,0.97,1.00,1196000
0283,20090911,3.07,3.33,3.02,3.29,358000
0285,20090911,4.17,4.18,4.14,4.17,5039000
0286,20090911,0.305,0.31,0.295,0.30,1864000
0287,20090911,3.60,3.60,3.60,3.60,0
0288,20090911,0.55,0.55,0.55,0.55,120000
0289,20090911,10.44,10.44,10.42,10.44,16000
0290,20090911,0.425,0.43,0.41,0.43,178000
0291,20090911,21.25,21.45,20.50,21.30,3751155
0292,20090911,0.041,0.041,0.041,0.041,0
0293,20090911,11.98,12.14,11.80,12.08,8781008
0294,20090911,1.66,1.66,1.53,1.57,1486499
0295,20090911,0.05,0.053,0.049,0.05,148780000
0296,20090911,0.87,0.88,0.84,0.88,1392603
0297,20090911,3.74,3.83,3.74,3.81,15083100
0298,20090911,0.39,0.39,0.385,0.39,1561000
0299,20090911,0.86,0.93,0.84,0.91,6216000
0300,20090911,7.20,7.34,7.13,7.25,1393000
0302,20090911,76.00,76.50,74.80,75.95,765500
0303,20090911,63.80,64.00,63.05,63.25,533364
0304,20090911,1.50,1.50,1.50,1.50,0
0305,20090911,0.90,0.90,0.90,0.90,50000
0306,20090911,1.05,1.05,1.05,1.05,2000
0307,20090911,0.098,0.10,0.097,0.097,2566000
0308,20090911,1.62,1.64,1.60,1.61,24103240
0309,20090911,0.246,0.246,0.246,0.25,100000
0310,20090911,0.80,0.85,0.76,0.85,100000
0311,20090911,0.73,0.73,0.70,0.72,2368000
0313,20090911,0.45,0.455,0.435,0.44,13224000
0315,20090911,5.99,6.03,5.95,6.00,93500
0316,20090911,44.00,45.30,43.85,44.55,2199563
0317,20090911,16.48,16.48,15.98,16.06,1348000
0318,20090911,0.193,0.195,0.187,0.189,21270000
0319,20090911,1.59,1.62,1.58,1.59,72000
0320,20090911,0.73,0.73,0.73,0.73,0
0321,20090911,6.68,6.99,6.51,6.81,2168000
0322,20090911,14.86,14.86,14.52,14.84,2230000
0323,20090911,5.30,5.36,5.21,5.31,23620310
0326,20090911,0.161,0.168,0.158,0.165,61330500
0328,20090911,2.50,2.54,2.49,2.53,1496000
0329,20090911,0.18,0.181,0.165,0.167,11776000
0330,20090911,50.20,50.45,49.30,49.75,6029574
0332,20090911,0.122,0.122,0.116,0.118,18056000
0333,20090911,0.355,0.365,0.355,0.36,407046
0334,20090911,0.32,0.32,0.31,0.31,2830000
0335,20090911,0.98,0.98,0.98,0.98,0
0336,20090911,8.28,8.38,8.22,8.38,6419520
0337,20090911,3.90,4.30,3.81,4.25,4783000
0338,20090911,3.55,3.60,3.50,3.52,21302408
0339,20090911,0.385,0.385,0.385,0.385,0
0340,20090911,0.38,0.38,0.37,0.37,17826000
0341,20090911,16.14,16.26,16.10,16.26,224500
0342,20090911,0.75,0.77,0.73,0.77,3686000
0343,20090911,0.475,0.475,0.465,0.465,399106
0345,20090911,4.60,4.61,4.42,4.42,686000
0346,20090911,0.62,0.62,0.59,0.61,20700000
0347,20090911,16.40,16.72,16.18,16.52,13398453
0348,20090911,0.17,0.179,0.17,0.173,580000
0349,20090911,16.60,16.70,16.00,16.50,820219
0350,20090911,2.04,2.08,2.04,2.06,1708000
0351,20090911,0.171,0.171,0.166,0.17,59972480
0352,20090911,0.38,0.38,0.38,0.38,30000
0353,20090911,0.147,0.147,0.139,0.141,45744000
0355,20090911,0.41,0.42,0.405,0.42,2685850
0356,20090911,0.48,0.48,0.48,0.48,0
0357,20090911,5.66,5.82,5.65,5.65,48000
0358,20090911,18.30,18.84,18.20,18.48,30855024
0359,20090911,0.70,0.70,0.69,0.70,2064000
0360,20090911,1.60,1.62,1.59,1.62,304915
0361,20090911,0.35,0.36,0.35,0.36,52000
0362,20090911,0.202,0.209,0.202,0.203,30980000
0363,20090911,39.75,39.90,39.10,39.40,2038211
0364,20090911,0.33,0.35,0.33,0.345,1740400
0365,20090911,0.21,0.225,0.19,0.198,666416
0366,20090911,3.93,4.01,3.90,3.97,360000
0367,20090911,0.59,0.60,0.58,0.58,988696
0368,20090911,3.57,3.68,3.52,3.57,7179400
0369,20090911,1.90,1.90,1.87,1.87,216000
0370,20090911,0.042,0.042,0.04,0.042,25731000
0371,20090911,1.64,1.65,1.60,1.62,11086121
0372,20090911,0.45,0.455,0.435,0.45,1480320
0373,20090911,19.00,19.00,18.58,18.90,34800
0374,20090911,1.98,1.98,1.97,1.97,196000
0375,20090911,4.50,4.50,4.25,4.26,284000
0376,20090911,0.10,0.10,0.10,0.10,0
0377,20090911,0.80,0.80,0.80,0.80,0
0378,20090911,1.81,1.81,1.81,1.81,30000
0379,20090911,0.27,0.27,0.26,0.265,810000
0380,20090911,0.064,0.067,0.064,0.066,10020000
0381,20090911,0.213,0.22,0.211,0.219,3020000
0382,20090911,0.31,0.315,0.295,0.305,5158000
0383,20090911,1.20,1.20,1.20,1.20,0
0384,20090911,2.47,2.48,2.39,2.43,9870050
0385,20090911,0.27,0.27,0.265,0.27,420800
0386,20090911,6.77,6.86,6.71,6.74,158862576
0387,20090911,0.55,0.55,0.53,0.53,258000
0388,20090911,144.90,146.80,143.90,145.80,3580292
0390,20090911,7.25,7.25,7.13,7.17,12657820
0391,20090911,0.495,0.51,0.48,0.51,1920000
0392,20090911,40.80,42.85,40.65,42.75,3129400
0393,20090911,2.70,2.70,2.65,2.70,292400
0395,20090911,10.34,10.54,9.65,10.20,1722200
0396,20090911,1.14,1.21,1.14,1.21,340000
0397,20090911,0.58,0.58,0.56,0.57,1830000
0398,20090911,1.65,1.66,1.62,1.66,2494600
0399,20090911,0.385,0.395,0.37,0.395,8400000
0402,20090911,0.38,0.385,0.38,0.38,556000
0403,20090911,0.65,0.65,0.61,0.63,838000
0404,20090911,0.76,0.76,0.76,0.76,60000
0405,20090911,2.80,2.82,2.80,2.82,253150
0406,20090911,1.11,1.12,1.10,1.12,450000
0408,20090911,4.63,4.69,4.60,4.63,346000
0409,20090911,0.425,0.425,0.405,0.41,5680000
0410,20090911,4.54,4.65,4.43,4.52,15852500
0411,20090911,3.75,3.75,3.75,3.75,10000
0412,20090911,0.74,0.75,0.72,0.74,6839476
0413,20090911,0.345,0.345,0.345,0.345,368000
0416,20090911,3.36,3.36,3.36,3.36,0
0417,20090911,2.21,2.24,2.21,2.21,70000
0418,20090911,0.37,0.37,0.36,0.365,2214000
0419,20090911,0.045,0.047,0.045,0.045,48720000
0420,20090911,1.10,1.12,1.06,1.07,2892000
0422,20090911,1.00,1.00,0.98,0.99,248000
0423,20090911,1.60,1.62,1.60,1.62,50800
0425,20090911,6.90,6.90,6.72,6.77,4116400
0426,20090911,0.25,0.25,0.25,0.25,0
0428,20090911,5.10,5.12,5.10,5.12,624200
0430,20090911,0.09,0.10,0.09,0.10,261000
0431,20090911,0.32,0.35,0.32,0.35,72000
0432,20090911,2.10,2.11,2.08,2.10,1196000
0433,20090911,0.48,0.55,0.475,0.53,66207000
0435,20090911,1.93,1.95,1.93,1.95,2252000
0438,20090911,0.54,0.56,0.54,0.56,712000
0439,20090911,0.025,0.025,0.025,0.025,0
0440,20090911,46.10,47.40,45.40,46.35,432400
0444,20090911,0.67,0.67,0.67,0.67,0
0448,20090911,0.51,0.52,0.50,0.52,324014
0449,20090911,3.14,3.15,3.00,3.00,806000
0450,20090911,2.05,2.05,2.02,2.03,624000
0451,20090911,1.80,1.80,1.70,1.70,180000
0455,20090911,0.57,0.58,0.57,0.58,152000
0456,20090911,0.265,0.265,0.265,0.265,0
0457,20090911,0.73,0.73,0.73,0.73,0
0458,20090911,1.50,1.50,1.43,1.45,29000
0462,20090911,0.68,0.69,0.62,0.67,2164000
0464,20090911,0.47,0.49,0.47,0.49,168000
0467,20090911,0.43,0.44,0.43,0.43,270000
0469,20090911,0.21,0.21,0.20,0.215,300000
0471,20090911,0.106,0.107,0.098,0.10,9002500
0472,20090911,0.51,0.51,0.49,0.49,770000
0474,20090911,1.15,1.17,1.10,1.12,10948000
0475,20090911,0.45,0.46,0.45,0.46,120000
0476,20090911,0.54,0.54,0.50,0.51,1960000
0477,20090911,0.92,0.92,0.86,0.88,920000
0479,20090911,0.025,0.025,0.025,0.025,0
0480,20090911,3.12,3.22,3.11,3.22,4941000
0482,20090911,1.12,1.12,1.11,1.11,62000
0483,20090911,1.33,1.47,1.32,1.46,1446000
0485,20090911,0.335,0.35,0.335,0.34,931563
0487,20090911,0.365,0.365,0.36,0.36,1418000
0488,20090911,0.13,0.132,0.128,0.128,23938000
0489,20090911,8.38,8.51,8.27,8.36,18835144
0491,20090911,0.047,0.047,0.043,0.045,5351555
0493,20090911,2.24,2.34,2.21,2.28,149535760
0494,20090911,30.00,30.00,28.75,29.20,10933612
0495,20090911,0.187,0.187,0.187,0.187,285000
0496,20090911,1.21,1.23,1.19,1.23,1840000
0497,20090911,0.195,0.196,0.19,0.191,66841000
0498,20090911,0.345,0.35,0.34,0.345,11848000
0499,20090911,1.10,1.10,1.09,1.09,41200
0500,20090911,0.64,0.65,0.62,0.64,4300000
0501,20090911,0.00,0.00,0.00,0.00,0
0502,20090911,0.58,0.58,0.58,0.58,0
0504,20090911,0.038,0.038,0.038,0.038,0
0505,20090911,1.22,1.23,1.19,1.20,654000
0506,20090911,4.99,5.08,4.91,4.99,3269000
0508,20090911,1.25,1.25,1.18,1.18,40000
0509,20090911,0.29,0.29,0.29,0.29,510000
0511,20090911,33.55,33.95,33.35,33.60,98308
0512,20090911,0.49,0.50,0.49,0.50,80000
0513,20090911,1.02,1.05,1.02,1.05,190000
0515,20090911,0.78,0.78,0.78,0.78,0
0516,20090911,0.163,0.163,0.161,0.162,440000
0517,20090911,3.42,3.56,3.41,3.55,8189000
0518,20090911,1.50,1.52,1.50,1.52,296000
0519,20090911,0.35,0.365,0.345,0.35,4601133
0521,20090911,0.67,0.67,0.64,0.65,1043950
0522,20090911,50.35,50.35,49.70,49.95,1865800
0524,20090911,0.43,0.43,0.43,0.43,27012
0525,20090911,3.35,3.41,3.35,3.39,2979068
0526,20090911,0.20,0.205,0.197,0.199,1418000
0527,20090911,0.37,0.375,0.37,0.375,200000
0528,20090911,0.345,0.345,0.345,0.345,0
0528,20090911,0.345,0.345,0.345,0.345,0
0529,20090911,1.28,1.28,1.28,1.28,0
0530,20090911,1.13,1.17,1.08,1.16,4570431
0531,20090911,1.46,1.50,1.46,1.49,2101000
0532,20090911,0.78,0.78,0.78,0.78,0
0533,20090911,2.10,2.14,2.07,2.10,1104000
0535,20090911,0.145,0.147,0.145,0.146,1841291
0536,20090911,0.92,0.92,0.91,0.92,582000
0538,20090911,5.26,5.76,5.26,5.65,6173000
0539,20090911,1.20,1.20,1.15,1.16,2264000
0542,20090911,0.072,0.072,0.068,0.071,530000
0543,20090911,1.81,1.82,1.79,1.81,1242000
0544,20090911,0.044,0.045,0.042,0.043,92300000
0546,20090911,2.85,2.85,2.81,2.83,1734000
0547,20090911,0.14,0.144,0.139,0.143,2630000
0548,20090911,3.91,3.92,3.85,3.86,3332000
0549,20090911,0.67,0.67,0.62,0.63,580000
0550,20090911,0.90,0.90,0.90,0.90,96000
0551,20090911,21.60,21.90,21.25,21.70,1297453
0552,20090911,4.63,4.63,4.56,4.59,13152000
0553,20090911,2.01,2.06,2.01,2.05,678000
0554,20090911,0.305,0.32,0.305,0.32,230000
0555,20090911,0.65,0.65,0.64,0.64,34225000
0556,20090911,1.39,1.39,1.39,1.36,2000
0557,20090911,0.66,0.66,0.66,0.66,0
0558,20090911,0.58,0.68,0.53,0.56,227500
0559,20090911,0.445,0.445,0.43,0.43,1620000
0560,20090911,1.20,1.20,1.17,1.19,812000
0563,20090911,4.95,4.95,4.95,4.95,0
0565,20090911,0.255,0.255,0.25,0.25,997000
0566,20090911,1.30,1.30,1.30,1.30,0
0567,20090911,0.55,0.55,0.55,0.55,0
0568,20090911,0.90,0.91,0.89,0.89,1392000
0568,20090911,0.90,0.91,0.89,0.89,1392000
0569,20090911,4.10,4.15,3.96,4.00,708000
0570,20090911,0.76,0.76,0.76,0.76,200000
0571,20090911,1.23,1.26,1.23,1.24,1784000
0572,20090911,0.29,0.29,0.29,0.29,0
0573,20090911,2.39,2.60,2.39,2.53,741000
0575,20090911,0.255,0.255,0.248,0.25,12310000
0576,20090911,7.70,7.80,7.53,7.55,5202449
0577,20090911,0.56,0.56,0.56,0.56,20000
0578,20090911,0.70,0.70,0.67,0.68,4602000
0581,20090911,2.23,2.37,2.23,2.31,312000
0582,20090911,1.60,1.60,1.60,1.60,0
0583,20090911,1.25,1.27,1.25,1.27,1028000
0585,20090911,0.53,0.53,0.50,0.51,40617808
0586,20090911,0.00,0.00,0.00,0.00,0
0587,20090911,1.24,1.27,1.24,1.25,2776000
0588,20090911,2.97,3.03,2.96,2.98,4424000
0589,20090911,19.86,20.10,19.10,19.34,1306200
0590,20090911,3.85,3.87,3.81,3.83,96000
0592,20090911,0.42,0.46,0.415,0.435,6276000
0593,20090911,4.00,4.00,3.90,4.00,622000
0595,20090911,0.43,0.44,0.42,0.435,507000
0597,20090911,0.169,0.172,0.168,0.171,24357200
0598,20090911,1.90,1.96,1.86,1.89,11170536
0599,20090911,0.75,0.75,0.75,0.75,123480
0600,20090911,0.26,0.265,0.255,0.26,5090000
0601,20090911,0.20,0.201,0.20,0.202,320000
0602,20090911,0.365,0.38,0.365,0.38,62500
0603,20090911,0.51,0.52,0.50,0.50,5070000
0604,20090911,3.45,3.49,3.37,3.39,25716500
0605,20090911,0.375,0.375,0.365,0.375,1220000
0606,20090911,5.91,6.35,5.90,6.33,30720020
0607,20090911,0.48,0.48,0.48,0.48,0
0608,20090911,1.69,1.69,1.69,1.69,0
0609,20090911,0.49,0.495,0.49,0.50,360000
0610,20090911,1.35,1.35,1.35,1.35,66000
0611,20090911,0.68,0.74,0.68,0.73,4866000
0612,20090911,0.104,0.104,0.10,0.101,436000
0613,20090911,0.093,0.094,0.091,0.093,10886000
0616,20090911,0.074,0.074,0.069,0.071,15306500
0617,20090911,1.69,1.71,1.69,1.71,337200
0618,20090911,0.242,0.243,0.241,0.242,206000
0619,20090911,0.079,0.079,0.078,0.079,2100000
0620,20090911,0.044,0.044,0.044,0.044,2440000
0621,20090911,1.68,1.68,1.68,1.68,0
0622,20090911,0.12,0.122,0.12,0.122,6441507
0623,20090911,1.49,1.58,1.48,1.50,4148000
0625,20090911,2.83,2.84,2.82,2.82,121000
0626,20090911,4.28,4.28,4.22,4.23,108000
0627,20090911,0.014,0.014,0.014,0.014,0
0628,20090911,0.285,0.29,0.28,0.285,1819461
0629,20090911,1.08,1.11,1.06,1.11,895000
0630,20090911,0.41,0.47,0.40,0.425,56749900
0632,20090911,0.57,0.59,0.56,0.57,174000
0635,20090911,2.12,2.16,2.12,2.15,111600
0636,20090911,3.60,3.63,3.51,3.53,2460000
0637,20090911,0.89,0.89,0.88,0.88,326000
0638,20090911,1.38,1.38,1.38,1.38,16000
0639,20090911,5.27,5.39,5.22,5.34,28177500
0641,20090911,2.25,2.25,2.24,2.25,120000
0643,20090911,0.29,0.295,0.29,0.29,94000
0645,20090911,0.60,0.60,0.58,0.60,724000
0646,20090911,0.175,0.175,0.175,0.175,0
0647,20090911,0.155,0.155,0.152,0.152,300000
0648,20090911,0.065,0.068,0.065,0.067,116416000
0650,20090911,0.45,0.45,0.45,0.45,202500
0651,20090911,0.53,0.55,0.52,0.54,12734600
0653,20090911,5.50,5.58,5.48,5.48,168000
0655,20090911,0.71,0.72,0.71,0.71,353172
0656,20090911,6.10,6.17,6.08,6.12,4309500
0657,20090911,0.32,0.345,0.32,0.345,1798000
0658,20090911,17.26,17.48,17.12,17.20,4551369
0659,20090911,15.42,15.58,15.24,15.30,1179698
0660,20090911,0.195,0.195,0.185,0.187,6210000
0661,20090911,0.96,0.97,0.93,0.94,38992000
0662,20090911,2.58,2.58,2.58,2.57,10000
0663,20090911,0.177,0.26,0.177,0.242,259094000
0665,20090911,2.79,2.83,2.76,2.77,2143419
0666,20090911,0.225,0.228,0.196,0.20,4254000
0667,20090911,1.51,1.55,1.46,1.50,1974000
0668,20090911,1.80,1.92,1.78,1.91,1496000
0669,20090911,7.17,7.17,6.74,6.84,4851000
0670,20090911,2.45,2.53,2.40,2.44,8467000
0672,20090911,3.30,3.35,3.21,3.32,1649000
0673,20090911,0.45,0.475,0.45,0.465,221100
0674,20090911,0.33,0.34,0.33,0.335,100580000
0675,20090911,0.28,0.28,0.275,0.275,60000
0676,20090911,1.34,1.34,1.34,1.34,0
0677,20090911,0.38,0.38,0.37,0.37,724000
0678,20090911,1.95,1.99,1.94,1.99,353400
0679,20090911,0.36,0.375,0.36,0.37,170000
0680,20090911,0.072,0.073,0.071,0.072,11350000
0681,20090911,0.24,0.25,0.235,0.249,4234000
0682,20090911,5.07,5.07,4.95,5.00,6802169
0683,20090911,39.25,40.00,38.60,39.95,2200000
0684,20090911,1.54,1.54,1.54,1.54,0
0685,20090911,1.20,1.20,1.20,1.20,0
0686,20090911,0.75,0.75,0.74,0.74,10000
0687,20090911,1.12,1.12,1.12,1.12,120000
0688,20090911,18.28,18.42,18.00,18.16,22435288
0689,20090911,0.285,0.30,0.285,0.295,27440000
0690,20090911,0.065,0.065,0.065,0.065,0
0691,20090911,5.05,5.10,4.98,5.08,6683000
0692,20090911,0.24,0.26,0.23,0.26,58000
0693,20090911,1.45,1.45,1.45,1.45,0
0694,20090911,4.67,4.78,4.60,4.68,5894147
0696,20090911,5.50,5.78,5.50,5.70,1652500
0697,20090911,1.49,1.50,1.44,1.46,30210000
0698,20090911,0.225,0.234,0.222,0.234,5330000
0700,20090911,128.00,128.20,124.90,126.00,3898591
0701,20090911,0.19,0.196,0.19,0.196,250000
0702,20090911,0.265,0.27,0.26,0.265,4125000
0703,20090911,0.43,0.43,0.38,0.42,1884000
0704,20090911,0.395,0.40,0.39,0.395,2544000
0705,20090911,2.32,2.45,2.26,2.33,996000
0706,20090911,0.375,0.39,0.375,0.38,4040000
0707,20090911,0.335,0.35,0.33,0.34,6510000
0708,20090911,0.25,0.34,0.25,0.305,4630000
0709,20090911,2.24,2.27,2.15,2.20,974000
0710,20090911,2.70,2.77,2.70,2.75,257650
0711,20090911,0.51,0.51,0.50,0.51,702000
0713,20090911,0.18,0.196,0.18,0.195,326000
0715,20090911,0.57,0.57,0.56,0.56,1560000
0716,20090911,1.53,1.55,1.45,1.49,14412000
0717,20090911,0.425,0.425,0.415,0.415,846000
0718,20090911,0.395,0.40,0.39,0.40,1410000
0719,20090911,2.50,2.55,2.47,2.51,592000
0720,20090911,0.37,0.40,0.36,0.38,1731000
0721,20090911,0.089,0.091,0.088,0.09,2750000
0722,20090911,2.18,2.19,2.18,2.18,413000
0723,20090911,0.08,0.083,0.079,0.081,210880000
0724,20090911,0.355,0.38,0.355,0.38,34920000
0725,20090911,0.60,0.60,0.60,0.60,0
0726,20090911,0.60,0.60,0.60,0.60,0
0727,20090911,0.61,0.62,0.60,0.62,3840000
0728,20090911,4.07,4.10,4.02,4.05,79922664
0729,20090911,0.126,0.126,0.126,0.126,160000
0730,20090911,0.46,0.475,0.455,0.475,307000
0731,20090911,0.86,0.91,0.86,0.87,2302000
0732,20090911,9.07,9.17,9.06,9.10,80000
0733,20090911,2.20,2.26,2.18,2.23,1108000
0735,20090911,0.51,0.51,0.50,0.50,7160000
0736,20090911,0.126,0.127,0.124,0.126,37600000
0737,20090911,4.81,4.83,4.78,4.82,1571000
0738,20090911,1.00,1.06,1.00,1.02,1080000
0739,20090911,2.23,2.25,2.21,2.23,2403000
0743,20090911,4.85,4.85,4.73,4.77,2203000
0745,20090911,0.16,0.16,0.16,0.178,60000
0746,20090911,1.92,1.92,1.90,1.90,970000
0747,20090911,0.60,0.60,0.60,0.60,0
0749,20090911,0.137,0.144,0.135,0.144,560000
0750,20090911,3.94,3.94,3.76,3.79,6250683
0751,20090911,2.80,2.89,2.74,2.86,6631358
0752,20090911,1.13,1.14,1.12,1.14,101864
0753,20090911,4.77,4.89,4.75,4.81,16727968
0754,20090911,13.58,13.70,13.20,13.48,6508325
0755,20090911,0.305,0.31,0.30,0.31,6317000
0756,20090911,0.92,0.95,0.92,0.95,120000
0757,20090911,2.24,2.24,2.18,2.20,4494039
0758,20090911,0.315,0.33,0.285,0.315,5562000
0759,20090911,0.17,0.17,0.17,0.17,100000
0760,20090911,0.60,0.60,0.58,0.59,13980000
0761,20090911,0.191,0.195,0.188,0.19,9668000
0762,20090911,11.10,11.60,11.04,11.48,56896660
0763,20090911,37.40,38.40,36.85,38.20,1662712
0764,20090911,0.63,0.63,0.58,0.58,164000
0765,20090911,0.53,0.55,0.51,0.53,2510000
0766,20090911,0.255,0.26,0.25,0.25,4330000
0767,20090911,0.146,0.146,0.145,0.145,600000
0768,20090911,0.07,0.07,0.07,0.07,30000
0769,20090911,1.71,1.76,1.69,1.73,21139000
0770,20090911,1.65,1.65,1.65,1.65,0
0771,20090911,1.70,1.79,1.70,1.76,658000
0773,20090911,8.30,8.40,8.22,8.31,2013400
0789,20090911,0.87,0.88,0.78,0.80,9989000
0794,20090911,1.20,1.20,1.20,1.20,18000
0800,20090911,3.73,3.75,3.62,3.65,1550000
0802,20090911,9.07,9.50,9.00,9.29,895248
0806,20090911,3.53,3.75,3.53,3.62,2910000
0808,20090911,1.28,1.29,1.27,1.28,686000
0809,20090911,2.20,2.26,2.15,2.21,10116000
0810,20090911,0.238,0.245,0.235,0.241,9180000
0811,20090911,2.85,2.88,2.79,2.84,3362000
0812,20090911,0.31,0.31,0.29,0.295,288000
0813,20090911,14.80,15.44,14.60,15.04,35647112
0814,20090911,4.95,5.14,4.95,5.13,785200
0817,20090911,2.46,2.50,2.42,2.46,17283000
0818,20090911,1.80,1.80,1.75,1.78,972000
0819,20090911,3.62,3.95,3.62,3.93,22011000
0820,20090911,7.11,7.30,7.11,7.30,478000
0822,20090911,0.40,0.41,0.385,0.41,1568000
0823,20090911,17.12,17.12,16.94,16.98,7050942
0825,20090911,5.84,5.84,5.75,5.77,665000
0826,20090911,2.60,2.63,2.56,2.56,392000
0828,20090911,1.66,1.67,1.64,1.66,1182000
0832,20090911,2.31,2.40,2.31,2.39,5595000
0833,20090911,0.55,0.55,0.50,0.55,1012000
0834,20090911,1.36,1.36,1.35,1.35,68000
0835,20090911,0.365,0.365,0.36,0.365,2190000
0836,20090911,18.60,18.96,18.42,18.54,8730011
0838,20090911,0.77,0.78,0.77,0.77,418000
0840,20090911,0.77,0.81,0.77,0.81,328000
0841,20090911,1.37,1.38,1.36,1.37,530000
0848,20090911,1.99,2.05,1.99,2.01,3879000
0850,20090911,0.42,0.425,0.41,0.41,33070000
0851,20090911,1.87,1.92,1.87,1.90,145000
0852,20090911,1.81,1.83,1.77,1.79,3442000
0855,20090911,2.11,2.30,2.08,2.28,21488500
0856,20090911,1.33,1.36,1.33,1.34,5766000
0857,20090911,9.01,9.26,8.99,9.17,136536608
0858,20090911,1.97,1.97,1.97,1.97,0
0859,20090911,0.47,0.47,0.47,0.47,0
0860,20090911,1.01,1.02,0.99,1.00,5840000
0861,20090911,6.94,6.95,6.80,6.81,1568800
0862,20090911,3.90,4.08,3.90,4.08,14000
0866,20090911,1.87,1.87,1.82,1.83,6038000
0868,20090911,5.55,5.59,5.46,5.53,6841142
0869,20090911,0.20,0.22,0.20,0.201,406000
0870,20090911,0.65,0.65,0.65,0.65,0
0874,20090911,4.06,4.10,4.00,4.09,1784000
0875,20090911,0.043,0.043,0.043,0.043,0
0876,20090911,0.53,0.53,0.53,0.53,0
0878,20090911,4.58,4.60,4.54,4.55,94000
0880,20090911,3.81,3.99,3.81,3.98,28816000
0882,20090911,4.86,4.89,4.70,4.72,5675532
0883,20090911,10.80,11.08,10.74,11.02,145905488
0885,20090911,0.115,0.127,0.115,0.119,287328000
0886,20090911,2.81,2.83,2.77,2.78,4328000
0887,20090911,0.285,0.29,0.28,0.285,4320000
0888,20090911,0.66,0.66,0.65,0.65,268000
0889,20090911,1.09,1.25,1.09,1.25,54000
0894,20090911,1.33,1.36,1.33,1.36,216000
0896,20090911,0.72,0.72,0.72,0.72,202187
0897,20090911,0.102,0.103,0.10,0.10,30660000
0898,20090911,0.145,0.145,0.145,0.145,0
0899,20090911,0.25,0.255,0.25,0.255,4920000
0900,20090911,6.60,6.60,6.60,6.60,0
0901,20090911,0.068,0.072,0.067,0.07,22935000
0902,20090911,5.72,5.75,5.57,5.67,19856074
0903,20090911,4.50,4.56,4.39,4.43,2148586
0904,20090911,7.44,7.52,7.19,7.21,1631000
0905,20090911,0.13,0.13,0.13,0.13,0
0906,20090911,0.00,0.00,0.00,0.00,0
0907,20090911,0.66,0.66,0.66,0.66,0
0908,20090911,0.62,0.62,0.61,0.61,508000
0909,20090911,0.61,0.64,0.60,0.62,12363600
0910,20090911,0.32,0.325,0.31,0.315,16126000
0912,20090911,0.62,0.62,0.62,0.62,200000
0913,20090911,0.41,0.445,0.41,0.42,1232240
0914,20090911,55.30,56.00,55.05,55.15,1710876
0915,20090911,0.60,0.62,0.58,0.60,868000
0917,20090911,4.13,4.25,4.10,4.19,2384611
0918,20090911,0.143,0.172,0.143,0.17,1626000
0919,20090911,0.78,0.78,0.77,0.77,364000
0921,20090911,1.98,1.98,1.92,1.95,1593000
0922,20090911,0.56,0.57,0.55,0.56,3000000
0925,20090911,0.84,0.85,0.83,0.84,5070000
0927,20090911,1.64,1.65,1.54,1.58,242000
0928,20090911,0.40,0.40,0.40,0.40,0
0929,20090911,0.57,0.59,0.56,0.58,3815000
0931,20090911,0.435,0.485,0.43,0.48,76725000
0933,20090911,3.76,3.82,3.55,3.63,2066000
0934,20090911,2.77,2.90,2.71,2.71,4076000
0938,20090911,0.445,0.46,0.445,0.46,12000
0939,20090911,6.31,6.38,6.28,6.31,262887120
0941,20090911,79.15,81.45,78.50,80.00,41016704
0943,20090911,0.128,0.15,0.128,0.133,76134000
0945,20090911,155.50,156.90,154.80,155.00,310922
0952,20090911,0.34,0.34,0.34,0.34,54000
0959,20090911,0.25,0.255,0.239,0.243,18863500
0963,20090911,1.30,1.30,1.30,1.30,0
0966,20090911,22.50,22.85,22.20,22.30,3022186
0968,20090911,3.74,3.81,3.74,3.79,1031000
0969,20090911,0.72,0.72,0.69,0.69,520000
0970,20090911,0.44,0.44,0.41,0.43,10352000
0978,20090911,0.20,0.20,0.186,0.189,3120000
0979,20090911,0.62,0.63,0.62,0.62,102000
0980,20090911,17.20,17.58,17.06,17.50,353000
0981,20090911,0.395,0.405,0.39,0.40,50600940
0982,20090911,3.50,3.50,3.50,3.50,0
0983,20090911,9.50,9.70,9.47,9.65,1931922
0984,20090911,12.80,12.80,12.76,12.76,28000
0985,20090911,0.28,0.285,0.275,0.275,4533836
0986,20090911,0.55,0.55,0.55,0.55,0
0987,20090911,0.51,0.52,0.48,0.52,140000
0988,20090911,1.23,1.24,1.21,1.21,5184929
0989,20090911,0.169,0.173,0.168,0.172,1566000
0990,20090911,0.99,1.00,0.97,0.97,8656500
0991,20090911,4.40,4.42,4.35,4.37,10908710
0992,20090911,3.55,3.55,3.45,3.46,23998988
0993,20090911,0.195,0.20,0.195,0.205,110000
0995,20090911,4.61,4.73,4.56,4.67,2406000
0996,20090911,4.06,4.08,3.78,4.08,21936000
0997,20090911,1.56,1.56,1.56,1.56,0
0998,20090911,5.18,5.26,5.14,5.25,62458192
0999,20090911,0.85,0.85,0.83,0.84,1270000
1000,20090911,3.90,3.90,3.90,3.90,22000
1001,20090911,0.61,0.61,0.61,0.61,50000
1003,20090911,0.51,0.51,0.49,0.49,17410556
1004,20090911,2.32,2.60,2.29,2.50,1298000
1005,20090911,0.63,0.80,0.63,0.72,4069093
1008,20090911,4.50,4.70,4.50,4.70,98000
1010,20090911,0.305,0.305,0.285,0.29,24000
1013,20090911,0.121,0.125,0.121,0.125,1880020
1031,20090911,0.32,0.325,0.315,0.32,8376000
1033,20090911,1.98,1.98,1.94,1.95,9762000
1036,20090911,8.30,8.45,8.30,8.45,81000
1037,20090911,0.41,0.41,0.40,0.40,128000
1038,20090911,27.85,28.00,27.85,27.90,438535
1041,20090911,0.027,0.029,0.026,0.028,96888000
1043,20090911,9.00,9.06,8.70,8.76,886000
1044,20090911,44.50,44.80,44.15,44.35,2286900
1045,20090911,1.13,1.13,1.10,1.13,346000
1046,20090911,0.075,0.081,0.075,0.08,915000
1047,20090911,0.33,0.33,0.33,0.33,0
1049,20090911,1.65,1.75,1.65,1.75,14500
1050,20090911,0.64,0.64,0.61,0.61,230000
1051,20090911,0.485,0.49,0.48,0.485,103969800
1052,20090911,2.94,2.95,2.92,2.92,252000
1053,20090911,3.16,3.20,3.14,3.18,3848000
1055,20090911,2.66,2.67,2.53,2.56,25003000
1058,20090911,0.315,0.325,0.315,0.325,12000
1059,20090911,0.204,0.204,0.201,0.204,2790000
1060,20090911,0.475,0.52,0.47,0.51,18820000
1062,20090911,0.21,0.21,0.21,0.21,0
1063,20090911,0.30,0.305,0.28,0.29,24722500
1064,20090911,0.80,0.80,0.72,0.72,60000
1065,20090911,2.06,2.11,2.05,2.10,2148000
1068,20090911,15.28,15.30,14.84,14.98,9403112
1070,20090911,3.83,3.84,3.41,3.76,511200
1071,20090911,2.67,2.71,2.65,2.66,3952728
1072,20090911,43.45,45.55,42.95,45.10,913924
1073,20090911,0.85,0.90,0.85,0.86,1948000
1076,20090911,0.295,0.295,0.295,0.295,0
1083,20090911,2.81,2.85,2.76,2.80,754000
1088,20090911,34.00,34.55,33.40,33.85,13467690
1093,20090911,5.01,5.05,4.85,4.89,9230100
1094,20090911,0.89,0.95,0.89,0.92,70882000
1097,20090911,0.90,1.00,0.90,0.99,592200
1098,20090911,6.00,6.25,6.00,6.15,1706000
1100,20090911,1.00,1.01,0.96,1.00,129000
1104,20090911,0.64,0.65,0.60,0.61,6300000
1105,20090911,0.61,0.63,0.61,0.63,130000
1108,20090911,1.84,1.88,1.81,1.83,2012000
1109,20090911,18.30,18.48,17.48,17.56,13885100
1111,20090911,14.60,16.30,14.60,15.90,623360
1114,20090911,0.99,0.99,0.94,0.96,10448000
1116,20090911,0.68,0.72,0.66,0.69,2328000
1118,20090911,0.31,0.31,0.31,0.31,16000
1120,20090911,2.80,2.80,2.80,2.80,98000
1122,20090911,1.53,1.53,1.48,1.51,1792000
1123,20090911,0.465,0.465,0.465,0.465,0
1124,20090911,0.68,0.69,0.67,0.68,12408000
1125,20090911,0.26,0.26,0.25,0.26,4886000
1126,20090911,0.26,0.29,0.26,0.28,180000
1129,20090911,0.27,0.29,0.27,0.285,100548000
1130,20090911,0.143,0.146,0.138,0.141,21870000
1131,20090911,0.75,0.77,0.71,0.75,263000
1132,20090911,3.25,3.83,3.25,3.70,342400
1133,20090911,8.30,8.43,8.19,8.32,6873000
1135,20090911,12.28,12.28,12.28,12.28,5660
1136,20090911,3.66,3.69,3.65,3.69,505633
1137,20090911,2.15,2.21,2.15,2.17,394639
1138,20090911,10.40,10.64,10.26,10.52,15628907
1139,20090911,0.149,0.149,0.149,0.149,0
1140,20090911,0.84,0.84,0.83,0.83,140000
1141,20090911,0.27,0.275,0.25,0.255,39968000
1142,20090911,0.055,0.055,0.053,0.054,122440000
1149,20090911,0.69,0.72,0.69,0.70,552000
1155,20090911,2.80,2.80,2.66,2.67,1779000
1159,20090911,0.15,0.152,0.15,0.152,952000
1160,20090911,0.43,0.43,0.43,0.43,0
1161,20090911,1.85,1.88,1.83,1.85,810000
1163,20090911,0.60,0.61,0.58,0.60,7634000
1164,20090911,0.199,0.213,0.199,0.206,7140000
1166,20090911,0.16,0.164,0.152,0.154,28641200
1168,20090911,1.76,1.83,1.73,1.81,31151500
1169,20090911,1.65,1.77,1.65,1.75,10405913
1170,20090911,0.79,0.80,0.79,0.80,30000
1171,20090911,11.66,11.66,11.30,11.50,28986924
1172,20090911,0.186,0.20,0.186,0.197,1932000
1173,20090911,0.142,0.142,0.135,0.135,3960000
1174,20090911,1.42,1.45,1.40,1.40,9089000
1175,20090911,7.60,7.60,7.60,7.60,0
1176,20090911,1.33,1.40,1.33,1.38,10118000
1177,20090911,1.73,1.80,1.73,1.77,5233997
1179,20090911,0.00,0.00,0.00,0.00,0
1180,20090911,0.027,0.028,0.027,0.028,15060000
1182,20090911,0.112,0.128,0.111,0.123,46795000
1184,20090911,0.95,0.95,0.95,0.95,10000
1185,20090911,0.61,0.65,0.60,0.65,11466000
1186,20090911,11.76,11.84,11.64,11.70,5983000
1187,20090911,1.37,1.37,1.37,1.37,0
1188,20090911,0.174,0.174,0.156,0.164,1650000
1189,20090911,0.042,0.043,0.042,0.042,11648000
1191,20090911,0.17,0.17,0.165,0.165,740000
1192,20090911,0.222,0.228,0.222,0.226,2840000
1193,20090911,7.05,7.05,6.88,6.88,1090200
1194,20090911,0.77,0.80,0.76,0.79,5997000
1195,20090911,0.415,0.44,0.415,0.435,88000
1196,20090911,0.35,0.36,0.35,0.355,1147000
1198,20090911,0.91,1.00,0.91,1.00,584000
1199,20090911,12.36,12.50,12.04,12.22,8671177
1200,20090911,6.74,6.80,6.54,6.63,5578000
1201,20090911,1.83,1.89,1.66,1.85,642000
1202,20090911,1.73,1.74,1.69,1.71,254000
1203,20090911,0.98,0.99,0.97,0.99,296000
1205,20090911,2.31,2.34,2.25,2.29,8930500
1207,20090911,0.87,0.89,0.86,0.87,30174000
1208,20090911,2.08,2.14,2.08,2.11,1317000
1211,20090911,58.00,59.50,57.30,58.90,5348931
1212,20090911,10.92,11.10,10.80,11.00,2579500
1213,20090911,0.40,0.40,0.40,0.40,0
1215,20090911,0.40,0.405,0.39,0.40,46092500
1217,20090911,0.073,0.075,0.066,0.07,7360000
1218,20090911,0.255,0.255,0.246,0.255,1155594
1220,20090911,1.01,1.01,1.01,1.01,0
1221,20090911,2.45,2.50,2.45,2.50,10000
1222,20090911,0.17,0.17,0.166,0.169,5514784
1223,20090911,0.33,0.365,0.33,0.36,330000
1224,20090911,4.95,5.01,4.80,4.87,11156000
1225,20090911,0.68,0.68,0.65,0.67,848000
1226,20090911,0.375,0.40,0.375,0.40,98000
1227,20090911,0.096,0.096,0.092,0.092,16408000
1228,20090911,0.051,0.052,0.048,0.049,147870000
1229,20090911,1.38,1.38,1.38,1.38,0
1333,20090911,8.85,9.04,8.85,8.89,10231000
1338,20090911,3.00,3.04,2.96,2.98,5498000
1361,20090911,3.50,3.50,3.40,3.42,3230000
1368,20090911,4.14,4.14,4.04,4.06,4893500
1382,20090911,2.52,2.53,2.47,2.53,1731473
1383,20090911,1.03,1.03,1.01,1.01,452000
1386,20090911,0.72,0.75,0.70,0.72,2065000
1387,20090911,1.67,1.67,1.60,1.61,89522000
1388,20090911,4.02,4.15,3.85,3.96,1827000
1389,20090911,2.20,2.22,2.16,2.18,4270000
1393,20090911,8.07,8.20,7.91,8.01,6581000
1398,20090911,5.96,6.02,5.91,5.96,339143616
1399,20090911,0.88,0.89,0.86,0.87,2126000
1688,20090911,20.50,20.55,20.15,20.40,10267427
1766,20090911,4.67,4.82,4.64,4.69,26921800
1800,20090911,9.05,9.11,9.00,9.05,28460376
1808,20090911,0.35,0.35,0.35,0.35,0
1812,20090911,5.62,5.85,5.62,5.78,2219000
1813,20090911,5.52,5.57,5.43,5.46,6092000
1818,20090911,13.78,14.44,13.78,14.24,9372850
1828,20090911,3.77,3.85,3.75,3.83,2763041
1832,20090911,3.97,4.05,3.97,4.05,35000
1833,20090911,5.12,5.13,5.02,5.10,2138000
1836,20090911,12.90,12.90,12.80,12.82,194500
1838,20090911,2.50,2.63,2.47,2.55,21504000
1862,20090911,46.40,47.90,46.40,47.20,14865
1868,20090911,3.29,3.30,3.16,3.19,3385310
1880,20090911,7.70,7.80,7.53,7.55,11179233
1881,20090911,1.50,1.56,1.50,1.55,7544000
1882,20090911,3.20,3.22,3.17,3.22,454000
1883,20090911,2.07,2.09,2.05,2.08,983000
1886,20090911,5.47,5.53,5.42,5.43,2685000
1888,20090911,5.49,5.62,5.44,5.48,880000
1889,20090911,0.78,0.79,0.77,0.78,3072500
1893,20090911,6.80,6.85,6.71,6.81,10784000
1898,20090911,10.60,10.84,10.50,10.66,28262884
1899,20090911,3.15,3.46,3.05,3.45,40337872
1919,20090911,10.38,10.44,10.02,10.14,57067132
1991,20090911,0.70,0.70,0.70,0.70,4000
1997,20090911,2.40,2.45,2.34,2.35,1716000
2000,20090911,0.86,0.87,0.85,0.87,2546000
2002,20090911,1.99,2.04,1.93,1.93,1359500
2005,20090911,0.94,0.95,0.93,0.95,2810000
2006,20090911,2.29,2.38,2.25,2.37,28516000
2007,20090911,3.23,3.23,3.19,3.21,10726664
2009,20090911,8.69,8.75,8.46,8.55,11319342
2018,20090911,7.40,7.80,7.24,7.47,2926239
2020,20090911,10.44,10.76,10.44,10.70,4514000
2028,20090911,0.40,0.40,0.40,0.40,0
2038,20090911,5.28,5.38,5.20,5.26,23301690
2088,20090911,2.16,2.22,2.13,2.15,4064583
2288,20090911,3.00,3.01,2.98,2.98,2220000
2300,20090911,5.40,5.40,5.40,5.40,0
2302,20090911,9.96,10.96,9.96,10.12,1530000
2307,20090911,3.55,3.80,3.55,3.68,9492000
2309,20090911,0.37,0.38,0.365,0.375,17614000
2310,20090911,0.49,0.50,0.485,0.50,546000
2312,20090911,0.132,0.14,0.128,0.132,2643000
2313,20090911,7.45,7.60,7.30,7.50,47593000
2314,20090911,14.88,15.50,14.68,14.98,8531400
2317,20090911,0.66,0.71,0.66,0.71,2088000
2319,20090911,20.50,20.75,19.96,20.10,10893457
2320,20090911,1.00,1.02,1.00,1.02,174000
2322,20090911,0.163,0.163,0.148,0.148,160000
2323,20090911,0.229,0.23,0.229,0.229,200000
2324,20090911,0.285,0.285,0.26,0.265,1130000
2326,20090911,0.08,0.08,0.08,0.08,0
2327,20090911,0.226,0.226,0.22,0.225,3558000
2328,20090911,5.28,5.39,5.23,5.31,17001962
2330,20090911,1.06,1.09,1.05,1.07,528000
2332,20090911,1.68,1.70,1.66,1.69,7782304
2333,20090911,7.20,7.45,7.10,7.17,3077327
2336,20090911,0.07,0.07,0.07,0.07,0
2337,20090911,2.53,2.62,2.50,2.60,10428000
2338,20090911,39.45,40.95,39.45,40.55,1650672
2339,20090911,0.73,0.73,0.73,0.73,0
2340,20090911,0.85,0.85,0.82,0.84,154230
2341,20090911,1.80,2.30,1.80,1.88,2590000
2342,20090911,7.49,7.54,7.11,7.22,6774600
2343,20090911,5.71,5.78,5.58,5.70,13508902
2345,20090911,1.42,1.46,1.41,1.42,1990000
2348,20090911,0.90,0.91,0.89,0.89,980000
2349,20090911,0.425,0.43,0.405,0.415,36813000
2355,20090911,6.12,6.16,5.90,5.96,1050000
2356,20090911,10.90,11.18,10.84,10.90,2652400
2357,20090911,2.58,2.68,2.55,2.65,15652000
2358,20090911,0.94,0.94,0.94,0.94,0
2362,20090911,0.375,0.41,0.335,0.35,11790000
2366,20090911,1.63,1.64,1.62,1.64,611320
2368,20090911,2.37,2.38,2.33,2.35,700000
2369,20090911,0.60,0.62,0.56,0.58,18588000
2371,20090911,1.38,1.38,1.38,1.38,72000
2379,20090911,0.91,0.93,0.91,0.95,55000
2380,20090911,2.28,2.28,2.25,2.26,7924932
2382,20090911,0.92,0.93,0.92,0.92,527000
2383,20090911,0.60,0.62,0.59,0.61,3580000
2387,20090911,11.40,11.50,11.40,11.50,769306
2388,20090911,17.00,17.00,16.76,16.86,16608601
2389,20090911,0.25,0.255,0.249,0.249,1160000
2398,20090911,1.19,1.19,1.13,1.17,286000
2600,20090911,9.01,9.23,9.01,9.09,19050848
2618,20090911,0.86,0.89,0.86,0.89,55960
2626,20090911,2.37,2.43,2.35,2.37,9223000
2628,20090911,34.75,35.40,34.50,34.85,42723392
2633,20090911,1.50,1.50,1.50,1.50,0
2662,20090911,0.41,0.425,0.385,0.415,1794000
2668,20090911,0.29,0.29,0.29,0.29,0
2678,20090911,0.82,0.89,0.82,0.88,3188000
2688,20090911,14.00,14.00,13.66,13.66,4479000
2689,20090911,10.30,10.96,10.24,10.78,22848392
2698,20090911,5.54,5.56,5.46,5.47,1746910
2700,20090911,0.099,0.099,0.099,0.099,0
2722,20090911,1.65,1.69,1.55,1.58,15486000
2727,20090911,3.90,3.95,3.85,3.86,14096154
2728,20090911,0.75,0.75,0.73,0.73,200000
2777,20090911,14.80,14.90,14.48,14.54,14775715
2778,20090911,2.96,3.03,2.93,3.02,6530000
2788,20090911,1.87,1.90,1.87,1.90,60000
2800,20090911,21.60,21.75,21.35,21.55,13196305
2801,20090911,20.75,20.95,20.70,20.70,48200
2823,20090911,13.92,14.20,13.82,14.06,141535408
2825,20090911,17.24,17.24,17.24,17.24,0
2827,20090911,33.80,34.40,33.55,34.00,2571835
2833,20090911,212.60,215.20,211.80,213.60,29982
2836,20090911,14.86,14.90,14.68,14.82,2001200
2848,20090911,334.20,334.20,334.20,334.20,0
2866,20090911,3.20,3.22,3.09,3.14,81673320
2868,20090911,3.29,3.39,3.28,3.33,5205969
2877,20090911,8.30,8.30,7.86,8.19,308000
2878,20090911,0.76,0.77,0.74,0.75,9470000
2880,20090911,3.30,3.36,3.30,3.35,5213000
2882,20090911,1.33,1.40,1.32,1.38,7922000
2883,20090911,7.56,7.70,7.48,7.70,23721204
2888,20090911,183.10,184.50,182.60,183.60,1124000
2889,20090911,1.58,1.59,1.56,1.56,3904000
2898,20090911,1.02,1.04,1.01,1.02,1010000
2899,20090911,7.55,7.79,7.50,7.67,42949264
3007,20090911,235.00,235.00,235.00,235.00,0
3015,20090911,783.50,783.50,783.50,783.50,0
3020,20090911,188.20,188.20,188.20,188.20,0
3024,20090911,22.90,22.95,22.35,22.90,3950800
3036,20090911,116.30,116.30,116.30,116.30,0
3087,20090911,421.40,423.40,420.80,421.00,1540
3300,20090911,1.30,1.35,1.30,1.34,898000
3303,20090911,0.81,0.84,0.81,0.84,144000
3308,20090911,11.40,11.40,11.00,11.06,873000
3311,20090911,3.40,3.46,3.37,3.40,7307348
3313,20090911,1.82,1.88,1.82,1.84,3466000
3318,20090911,1.36,1.44,1.36,1.42,178000
3322,20090911,0.91,0.91,0.91,0.91,184000
3323,20090911,17.00,17.60,16.90,17.36,7106995
3328,20090911,9.60,9.90,9.60,9.85,42394752
3330,20090911,3.08,3.21,3.08,3.16,4618000
3331,20090911,5.17,5.17,5.02,5.03,6365600
3335,20090911,0.70,0.72,0.70,0.72,1304000
3336,20090911,6.46,6.64,6.40,6.52,2408345
3337,20090911,0.78,0.79,0.77,0.77,1826200
3339,20090911,4.48,4.64,4.47,4.55,6480850
3344,20090911,1.00,1.07,1.00,1.07,74000
3355,20090911,0.32,0.32,0.29,0.30,1368000
3366,20090911,3.10,3.10,3.00,3.02,1038000
3368,20090911,11.86,11.86,11.44,11.46,2087000
3377,20090911,8.13,8.23,8.00,8.09,17901128
3378,20090911,1.53,1.62,1.52,1.60,20628000
3382,20090911,3.13,3.21,3.12,3.16,2735000
3383,20090911,10.54,10.60,10.18,10.42,19702140
3389,20090911,2.13,2.18,2.10,2.14,3076000
3393,20090911,7.40,7.50,7.31,7.39,1887550
3398,20090911,1.30,1.30,1.27,1.28,268000
3399,20090911,2.07,2.07,2.01,2.04,80000
3800,20090911,2.46,2.52,2.40,2.43,35589000
3808,20090911,9.56,9.64,9.50,9.58,1396100
3813,20090911,1.30,1.31,1.27,1.27,3411000
3818,20090911,5.40,5.50,5.35,5.41,13419000
3823,20090911,0.28,0.325,0.28,0.315,116000
3828,20090911,1.17,1.17,1.14,1.17,84000
3833,20090911,4.48,4.56,4.42,4.48,1239000
3838,20090911,0.83,0.83,0.80,0.81,7241000
3868,20090911,3.55,3.68,3.54,3.60,1516000
3883,20090911,1.48,1.51,1.47,1.49,8384000
3888,20090911,8.85,8.89,8.65,8.70,4731700
3889,20090911,1.51,1.59,1.51,1.54,4304000
3898,20090911,13.40,13.86,13.36,13.80,2945093
3899,20090911,3.30,3.48,3.30,3.44,356000
3900,20090911,12.74,13.06,12.10,12.32,4909500
3918,20090911,1.04,1.04,1.02,1.02,612000
3928,20090911,16.28,16.30,16.00,16.28,101000
3933,20090911,3.08,3.12,3.05,3.09,4818000
3938,20090911,0.65,0.67,0.64,0.66,2514000
3968,20090911,18.20,18.40,17.92,18.14,23096736
3983,20090911,4.36,4.39,4.32,4.34,8739839
3988,20090911,4.28,4.32,4.21,4.23,297161824
3989,20090911,0.98,0.98,0.98,0.98,0
3993,20090911,6.45,6.57,6.39,6.43,12291000
3998,20090911,1.15,1.17,1.14,1.15,6456000
3999,20090911,1.51,1.53,1.51,1.51,150000
8002,20090911,0.66,0.66,0.66,0.66,0
8003,20090911,0.29,0.295,0.28,0.295,1910000
8005,20090911,0.485,0.485,0.485,0.485,0
8006,20090911,3.73,3.80,3.73,3.79,27300
8007,20090911,0.57,0.57,0.57,0.57,6000
8008,20090911,0.93,0.93,0.91,0.92,932000
8009,20090911,0.93,0.93,0.93,0.93,5000
8010,20090911,0.015,0.015,0.015,0.015,0
8011,20090911,0.072,0.073,0.072,0.072,1780000
8013,20090911,0.141,0.145,0.141,0.145,250000
8015,20090911,0.67,0.70,0.67,0.70,244000
8016,20090911,1.44,1.44,1.44,1.44,0
8017,20090911,0.24,0.255,0.24,0.241,44841000
8019,20090911,0.118,0.12,0.111,0.111,760000
8021,20090911,0.165,0.165,0.163,0.165,110000
8022,20090911,0.43,0.45,0.425,0.45,696000
8025,20090911,0.33,0.44,0.29,0.43,27204000
8026,20090911,0.26,0.26,0.26,0.26,35000
8028,20090911,0.089,0.097,0.089,0.096,312000
8029,20090911,0.66,0.68,0.62,0.64,2890000
8032,20090911,0.19,0.195,0.176,0.183,2745575
8033,20090911,0.22,0.22,0.22,0.22,100000
8035,20090911,0.52,0.52,0.50,0.52,12490942
8037,20090911,0.199,0.199,0.199,0.199,0
8041,20090911,0.30,0.30,0.28,0.30,980000
8042,20090911,0.00,0.00,0.00,0.00,0
8043,20090911,0.23,0.24,0.22,0.24,52000
8045,20090911,0.25,0.255,0.25,0.255,42000
8046,20090911,0.74,0.77,0.72,0.76,23968000
8047,20090911,0.136,0.145,0.136,0.14,4020000
8048,20090911,0.10,0.115,0.10,0.108,1062000
8049,20090911,0.36,0.36,0.36,0.345,8000
8050,20090911,0.244,0.244,0.244,0.244,0
8051,20090911,0.211,0.215,0.211,0.215,244000
8052,20090911,2.01,2.01,2.01,2.01,0
8053,20090911,0.249,0.249,0.236,0.237,1070000
8055,20090911,0.15,0.15,0.135,0.142,1912000
8058,20090911,3.91,3.99,3.81,3.81,137000
8060,20090911,0.109,0.11,0.104,0.104,520000
8061,20090911,0.08,0.08,0.08,0.085,240000
8063,20090911,0.75,0.78,0.75,0.78,193600
8065,20090911,0.49,0.49,0.49,0.49,0
8067,20090911,0.00,0.00,0.00,0.00,0
8068,20090911,0.10,0.10,0.10,0.10,40000
8069,20090911,11.30,11.38,11.10,11.20,77000
8070,20090911,0.49,0.495,0.465,0.49,342000
8071,20090911,0.169,0.172,0.165,0.169,5812500
8075,20090911,0.139,0.14,0.135,0.135,2133000
8076,20090911,0.275,0.275,0.275,0.275,0
8078,20090911,0.71,0.72,0.71,0.72,148000
8079,20090911,1.10,1.18,1.10,1.12,4896924
8080,20090911,0.84,0.84,0.84,0.84,0
8081,20090911,0.89,0.90,0.84,0.90,120000
8082,20090911,0.13,0.13,0.13,0.13,0
8083,20090911,0.091,0.091,0.09,0.09,204000
8086,20090911,0.114,0.114,0.114,0.114,0
8088,20090911,0.197,0.197,0.187,0.189,418000
8089,20090911,0.89,0.90,0.88,0.89,410000
8090,20090911,0.00,0.00,0.00,0.00,0
8091,20090911,0.178,0.178,0.178,0.178,20000
8092,20090911,0.067,0.07,0.066,0.072,780000
8095,20090911,0.33,0.335,0.33,0.335,47000
8096,20090911,0.82,0.82,0.80,0.82,125000
8100,20090911,0.10,0.10,0.10,0.10,103719
8101,20090911,0.00,0.00,0.00,0.00,0
8102,20090911,0.50,0.52,0.50,0.51,2096000
8103,20090911,0.32,0.32,0.32,0.32,0
8106,20090911,0.23,0.23,0.23,0.23,0
8108,20090911,0.12,0.135,0.12,0.135,2332000
8109,20090911,0.116,0.116,0.116,0.116,0
8110,20090911,0.108,0.108,0.108,0.108,0
8111,20090911,0.51,0.52,0.495,0.52,2050000
8112,20090911,0.76,0.76,0.76,0.76,0
8115,20090911,0.19,0.19,0.19,0.19,0
8116,20090911,0.435,0.435,0.39,0.405,222380000
8117,20090911,0.25,0.255,0.248,0.25,1260486
8118,20090911,1.38,1.39,1.37,1.39,140000
8119,20090911,0.162,0.168,0.148,0.148,1700000
8120,20090911,0.048,0.048,0.048,0.048,0
8123,20090911,0.255,0.255,0.246,0.25,144000
8126,20090911,0.24,0.24,0.24,0.24,0
8128,20090911,0.073,0.073,0.07,0.071,5440000
8129,20090911,0.092,0.098,0.089,0.093,144600000
8130,20090911,0.295,0.31,0.29,0.31,360000
8131,20090911,0.295,0.295,0.295,0.295,0
8136,20090911,0.41,0.41,0.40,0.405,5832000
8137,20090911,0.67,0.67,0.67,0.67,0
8139,20090911,0.113,0.113,0.113,0.113,0
8141,20090911,0.00,0.00,0.00,0.00,0
8143,20090911,0.055,0.055,0.055,0.057,400000
8148,20090911,0.31,0.31,0.31,0.31,0
8149,20090911,1.40,1.40,1.40,1.40,0
8150,20090911,0.265,0.27,0.238,0.238,15800000
8151,20090911,0.244,0.244,0.244,0.244,500000
8153,20090911,0.29,0.29,0.27,0.28,4962000
8155,20090911,0.152,0.152,0.145,0.15,2350759
8158,20090911,0.24,0.25,0.24,0.25,4310000
8167,20090911,0.112,0.112,0.104,0.105,11660000
8169,20090911,0.16,0.16,0.16,0.16,0
8171,20090911,0.117,0.117,0.117,0.117,0
8172,20090911,0.106,0.108,0.104,0.104,400000
8173,20090911,0.108,0.11,0.105,0.108,26420000
8175,20090911,0.13,0.13,0.13,0.13,1000000
8176,20090911,0.88,0.90,0.87,0.89,2060000
8178,20090911,0.101,0.101,0.101,0.101,0
8180,20090911,1.56,1.56,1.56,1.56,0
8182,20090911,0.80,0.82,0.79,0.80,6879000
8186,20090911,0.123,0.18,0.123,0.166,27410000
8188,20090911,0.345,0.345,0.345,0.345,0
8189,20090911,0.49,0.495,0.49,0.49,65000
8190,20090911,0.113,0.113,0.113,0.113,460000
8192,20090911,0.136,0.139,0.134,0.137,5712000
8196,20090911,0.53,0.53,0.50,0.53,345000
8197,20090911,0.105,0.115,0.105,0.115,1210000
8198,20090911,0.285,0.285,0.285,0.285,0
8199,20090911,23.00,23.80,22.85,23.15,2347000
8200,20090911,0.04,0.04,0.039,0.04,15140000
8201,20090911,0.00,0.00,0.00,0.00,0
8202,20090911,0.082,0.083,0.08,0.081,5870000
8203,20090911,0.80,0.83,0.79,0.82,19670000
8205,20090911,0.29,0.29,0.29,0.29,0
8206,20090911,1.15,1.19,1.13,1.17,266000
8208,20090911,1.04,1.04,1.04,1.04,0
8210,20090911,0.33,0.34,0.33,0.34,1480000
8211,20090911,0.077,0.077,0.077,0.077,0
8212,20090911,0.30,0.30,0.29,0.29,85000
8213,20090911,0.076,0.078,0.072,0.077,2140000
8216,20090911,0.51,0.51,0.51,0.51,0
8217,20090911,3.35,3.50,3.30,3.44,121000
8220,20090911,0.081,0.084,0.078,0.083,4348000
8221,20090911,1.05,1.10,1.03,1.10,590000
8222,20090911,0.00,0.00,0.00,0.00,0
8225,20090911,0.48,0.56,0.43,0.55,205000
8226,20090911,0.225,0.225,0.225,0.225,0
8227,20090911,0.23,0.23,0.23,0.23,0
8233,20090911,0.142,0.145,0.136,0.14,2490250
8247,20090911,2.43,2.43,2.43,2.43,0
8250,20090911,0.165,0.165,0.162,0.163,2560000
8251,20090911,0.60,0.60,0.60,0.60,4000
8253,20090911,0.315,0.315,0.29,0.30,470000
8258,20090911,0.131,0.131,0.131,0.131,100000
8259,20090911,0.355,0.36,0.34,0.35,3655000
8262,20090911,3.10,3.10,3.10,3.10,0
8266,20090911,0.134,0.134,0.134,0.134,80000
8270,20090911,0.30,0.325,0.30,0.325,150000
8271,20090911,0.275,0.275,0.27,0.27,570000
8272,20090911,0.76,0.76,0.68,0.70,7255000
8273,20090911,0.79,0.84,0.73,0.77,26000
8277,20090911,12.00,12.20,12.00,12.14,1936000
8279,20090911,0.43,0.43,0.40,0.40,716000
8285,20090911,1.90,1.90,1.86,1.86,1024000
8286,20090911,0.55,0.55,0.55,0.55,0
8287,20090911,5.03,5.03,5.03,5.03,5000
8290,20090911,1.18,1.20,1.18,1.18,360000
8292,20090911,0.46,0.46,0.46,0.46,20000
8293,20090911,0.50,0.50,0.50,0.50,0
8296,20090911,1.17,1.65,1.14,1.62,317944000
8298,20090911,0.285,0.285,0.285,0.285,0
8299,20090911,0.149,0.153,0.144,0.148,28108000
8301,20090911,0.275,0.285,0.275,0.275,480000
8306,20090911,0.29,0.29,0.28,0.285,21520000
8310,20090911,0.00,0.00,0.00,0.00,0
8313,20090911,0.00,0.00,0.00,0.00,0
8317,20090911,0.089,0.094,0.089,0.094,940000
8319,20090911,1.68,1.68,1.68,1.68,0
8325,20090911,0.65,0.65,0.63,0.64,6760000
8329,20090911,1.68,1.70,1.61,1.63,4010000
8331,20090911,1.00,1.01,1.00,1.01,230000
8340,20090911,0.16,0.16,0.16,0.16,0
8348,20090911,1.12,1.12,1.10,1.10,30000
DJI,20090911,9546.54,9633.00,9508.22,9627.48,234133936
HSI,20090911,21122.311,21306.109,20980.15,21161.42,0